美湖股份 sh.603319
31.60
-0.85%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.00 | 37.36 | 35.56 | 35.91 | +0.17% | 3.42 | 2.78% |
| 2025-11-19 | 36.55 | 36.58 | 35.62 | 35.85 | -1.99% | 3.27 | 2.68% |
| 2025-11-18 | 36.76 | 37.84 | 36.54 | 36.58 | +2.23% | 7.91 | 6.28% |
| 2025-11-17 | 34.18 | 36.82 | 34.16 | 35.78 | +3.92% | 6.07 | 4.97% |
| 2025-11-14 | 33.76 | 34.86 | 33.49 | 34.43 | +1.00% | 3.47 | 2.97% |
| 2025-11-13 | 32.83 | 34.50 | 32.66 | 34.09 | +3.99% | 4.31 | 3.76% |
| 2025-11-12 | 33.02 | 33.42 | 32.13 | 32.79 | -0.73% | 2.41 | 2.17% |
| 2025-11-11 | 33.47 | 33.50 | 32.67 | 33.03 | -0.42% | 2.03 | 1.81% |
| 2025-11-10 | 34.08 | 34.95 | 32.57 | 33.17 | -3.63% | 5.27 | 4.67% |
| 2025-11-07 | 36.26 | 36.26 | 34.24 | 34.41 | -4.20% | 4.68 | 3.97% |
| 2025-11-06 | 34.61 | 36.21 | 33.99 | 35.92 | +4.11% | 4.47 | 3.72% |
| 2025-11-05 | 34.64 | 35.41 | 33.98 | 34.50 | -1.12% | 3.38 | 2.88% |
| 2025-11-04 | 36.16 | 36.83 | 34.51 | 34.89 | -3.77% | 4.77 | 4.00% |
| 2025-11-03 | 37.26 | 38.22 | 35.76 | 36.26 | -0.52% | 5.55 | 4.44% |
| 2025-10-31 | 35.25 | 36.75 | 35.08 | 36.45 | +4.08% | 6.44 | 5.24% |
| 2025-10-30 | 38.31 | 38.46 | 34.86 | 35.02 | -8.53% | 10.63 | 8.68% |
| 2025-10-29 | 37.29 | 39.96 | 37.29 | 38.29 | +1.19% | 7.92 | 6.03% |
| 2025-10-28 | 38.48 | 39.04 | 36.79 | 37.84 | -2.62% | 8.14 | 6.31% |
| 2025-10-27 | 36.76 | 39.04 | 35.96 | 38.86 | +6.99% | 8.63 | 6.76% |
| 2025-10-24 | 35.51 | 36.84 | 35.48 | 36.32 | +2.92% | 4.22 | 3.44% |